iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.13
+0.03 (0.06%)
May 9, 2025, 4:00 PM - Market closed
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 52.20 | 52.22 | 52.13 | 52.13 | 52.13 | 0.06% | 1,813,919 |
| May 8, 2025 | 52.26 | 52.29 | 52.10 | 52.10 | 52.10 | -0.21% | 2,853,550 |
| May 7, 2025 | 52.20 | 52.25 | 52.15 | 52.21 | 52.21 | - | 4,084,250 |
| May 6, 2025 | 52.19 | 52.22 | 52.13 | 52.21 | 52.21 | 0.12% | 2,633,357 |
| May 5, 2025 | 52.15 | 52.19 | 52.09 | 52.15 | 52.15 | 0.06% | 3,230,255 |
| May 2, 2025 | 52.17 | 52.21 | 52.10 | 52.12 | 52.12 | -0.19% | 2,010,837 |
| May 1, 2025 | 52.36 | 52.45 | 52.20 | 52.22 | 52.22 | -0.51% | 2,691,409 |
| Apr 30, 2025 | 52.49 | 52.53 | 52.46 | 52.49 | 52.30 | -0.02% | 8,501,538 |
| Apr 29, 2025 | 52.45 | 52.51 | 52.41 | 52.50 | 52.31 | 0.10% | 3,059,794 |
| Apr 28, 2025 | 52.38 | 52.47 | 52.33 | 52.45 | 52.26 | 0.17% | 1,939,951 |
| Apr 25, 2025 | 52.28 | 52.37 | 52.26 | 52.36 | 52.17 | 0.19% | 4,788,071 |
| Apr 24, 2025 | 52.20 | 52.27 | 52.06 | 52.26 | 52.07 | 0.40% | 2,223,098 |
| Apr 23, 2025 | 52.48 | 52.48 | 52.03 | 52.05 | 51.86 | -0.04% | 2,658,921 |
| Apr 22, 2025 | 52.10 | 52.14 | 52.04 | 52.07 | 51.88 | 0.06% | 2,616,670 |
| Apr 21, 2025 | 52.14 | 52.20 | 52.04 | 52.04 | 51.85 | -0.15% | 2,861,640 |
| Apr 17, 2025 | 51.90 | 52.15 | 51.90 | 52.12 | 51.93 | 0.06% | 5,009,570 |
| Apr 16, 2025 | 52.03 | 52.10 | 51.98 | 52.09 | 51.90 | 0.23% | 4,630,742 |
| Apr 15, 2025 | 51.94 | 52.03 | 51.90 | 51.97 | 51.78 | 0.13% | 2,527,930 |
| Apr 14, 2025 | 51.79 | 51.95 | 51.77 | 51.90 | 51.71 | 0.43% | 3,073,072 |
| Apr 11, 2025 | 51.73 | 51.78 | 51.49 | 51.68 | 51.49 | -0.25% | 5,196,247 |
| Apr 10, 2025 | 51.91 | 52.07 | 51.77 | 51.81 | 51.62 | -0.52% | 4,593,043 |
| Apr 9, 2025 | 51.63 | 52.12 | 51.57 | 52.08 | 51.89 | 0.48% | 8,344,684 |
| Apr 8, 2025 | 51.99 | 52.02 | 51.79 | 51.83 | 51.64 | -0.15% | 5,383,229 |
| Apr 7, 2025 | 52.32 | 52.32 | 51.82 | 51.91 | 51.72 | -0.65% | 12,509,584 |
| Apr 4, 2025 | 52.45 | 52.47 | 52.18 | 52.25 | 52.06 | -0.25% | 7,347,715 |
| Apr 3, 2025 | 52.35 | 52.42 | 52.22 | 52.38 | 52.19 | 0.34% | 13,053,056 |
| Apr 2, 2025 | 52.27 | 52.27 | 52.17 | 52.20 | 52.01 | -0.04% | 11,157,011 |
| Apr 1, 2025 | 52.21 | 52.30 | 52.18 | 52.22 | 52.03 | -0.29% | 4,291,175 |
| Mar 31, 2025 | 52.38 | 52.40 | 52.32 | 52.37 | 51.98 | 0.06% | 4,072,806 |
| Mar 28, 2025 | 52.30 | 52.36 | 52.29 | 52.34 | 51.95 | 0.19% | 7,671,718 |
| Mar 27, 2025 | 52.22 | 52.26 | 52.20 | 52.24 | 51.85 | 0.06% | 17,023,851 |
| Mar 26, 2025 | 52.24 | 52.26 | 52.20 | 52.21 | 51.83 | -0.06% | 1,412,511 |
| Mar 25, 2025 | 52.23 | 52.28 | 52.21 | 52.24 | 51.85 | 0.06% | 2,366,162 |
| Mar 24, 2025 | 52.27 | 52.28 | 52.19 | 52.21 | 51.83 | -0.13% | 2,127,192 |
| Mar 21, 2025 | 52.33 | 52.33 | 52.27 | 52.28 | 51.89 | 0.04% | 1,735,585 |
| Mar 20, 2025 | 52.35 | 52.35 | 52.25 | 52.26 | 51.87 | - | 2,407,920 |
| Mar 19, 2025 | 52.09 | 52.27 | 52.07 | 52.26 | 51.87 | 0.25% | 1,940,992 |
| Mar 18, 2025 | 51.96 | 52.16 | 51.96 | 52.13 | 51.75 | 0.12% | 3,174,787 |
| Mar 17, 2025 | 52.19 | 52.39 | 52.06 | 52.07 | 51.69 | 0.02% | 5,526,031 |
| Mar 14, 2025 | 52.09 | 52.20 | 52.05 | 52.06 | 51.68 | -0.06% | 3,452,157 |
| Mar 13, 2025 | 52.02 | 52.10 | 51.99 | 52.09 | 51.71 | 0.13% | 4,300,445 |
| Mar 12, 2025 | 52.08 | 52.32 | 52.02 | 52.02 | 51.64 | -0.15% | 3,303,663 |
| Mar 11, 2025 | 52.21 | 52.24 | 52.10 | 52.10 | 51.72 | -0.19% | 3,462,043 |
| Mar 10, 2025 | 52.18 | 52.23 | 52.17 | 52.20 | 51.82 | 0.17% | 1,264,350 |
| Mar 7, 2025 | 52.22 | 52.23 | 52.08 | 52.11 | 51.73 | -0.04% | 2,711,726 |
| Mar 6, 2025 | 52.16 | 52.18 | 52.11 | 52.13 | 51.75 | -0.02% | 4,386,300 |
| Mar 5, 2025 | 52.23 | 52.33 | 52.14 | 52.14 | 51.76 | -0.11% | 1,774,892 |
| Mar 4, 2025 | 52.27 | 52.29 | 52.17 | 52.20 | 51.82 | 0.04% | 5,708,919 |
| Mar 3, 2025 | 52.15 | 52.19 | 52.11 | 52.18 | 51.80 | -0.32% | 4,796,092 |
| Feb 28, 2025 | 52.29 | 52.35 | 52.26 | 52.35 | 51.78 | 0.21% | 5,219,222 |